86,170€
-0,81%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 87,03 | 87,71 | 86,24 | 86,31 | -0,65% | 105,00 |
| 29.04.2024 | 87,37 | 87,84 | 86,43 | 86,88 | -0,76% | 689,00 |
| 26.04.2024 | 86,20 | 88,47 | 84,96 | 87,54 | 1,85% | 330,00 |
| 25.04.2024 | 83,38 | 86,20 | 83,34 | 85,95 | 1,43% | 955,00 |
| 24.04.2024 | 83,17 | 85,77 | 82,99 | 84,74 | 5,28% | 1.414,00 |
| 23.04.2024 | 78,44 | 81,22 | 78,28 | 80,49 | 2,82% | 150,00 |
| 22.04.2024 | 77,02 | 79,21 | 76,85 | 78,28 | 2,03% | 679,00 |
| 19.04.2024 | 78,27 | 78,87 | 75,96 | 76,73 | -3,01% | 485,00 |
| 18.04.2024 | 80,22 | 80,58 | 78,20 | 79,11 | -0,98% | 830,00 |
| 17.04.2024 | 80,88 | 81,77 | 79,41 | 79,89 | -1,39% | 637,00 |
| 16.04.2024 | 80,82 | 81,75 | 80,37 | 81,02 | 0,44% | 738,00 |
| 15.04.2024 | 80,74 | 82,54 | 80,08 | 80,67 | 0,22% | 1.070,00 |
| 12.04.2024 | 83,33 | 83,90 | 80,43 | 80,49 | -3,24% | 357,00 |
| 11.04.2024 | 82,07 | 83,40 | 81,72 | 83,19 | 1,36% | 316,00 |
| 10.04.2024 | 84,81 | 84,92 | 81,90 | 82,07 | -2,75% | 840,00 |
| 09.04.2024 | 82,19 | 84,49 | 81,81 | 84,39 | 2,79% | 845,00 |
| 08.04.2024 | 80,85 | 82,35 | 80,51 | 82,10 | 1,61% | 986,00 |
| 05.04.2024 | 80,14 | 81,30 | 79,53 | 80,80 | 1,42% | 796,00 |
| 04.04.2024 | 81,86 | 83,02 | 79,41 | 79,67 | -2,09% | 1.139,00 |
| 03.04.2024 | 81,41 | 82,38 | 80,59 | 81,37 | -0,37% | 345,00 |
| 02.04.2024 | 83,57 | 83,81 | 80,63 | 81,67 | -1,76% | 408,00 |
| 28.03.2024 | 82,56 | 83,28 | 82,10 | 83,13 | 0,73% | 30,00 |
| 27.03.2024 | 79,99 | 82,53 | 79,60 | 82,53 | 3,80% | 143,00 |
| 26.03.2024 | 80,94 | 81,62 | 79,46 | 79,51 | -1,71% | 483,00 |
| 25.03.2024 | 81,19 | 81,62 | 79,70 | 80,89 | -0,55% | 434,00 |
| 22.03.2024 | 82,01 | 82,96 | 81,14 | 81,34 | -0,64% | 66,00 |
| 21.03.2024 | 81,69 | 84,10 | 81,36 | 81,86 | 0,69% | 322,00 |
| 20.03.2024 | 80,23 | 81,35 | 78,98 | 81,30 | 1,21% | 172,00 |
| 19.03.2024 | 80,37 | 81,32 | 79,38 | 80,33 | -0,88% | 491,00 |
| 18.03.2024 | 81,44 | 83,08 | 80,95 | 81,04 | -0,47% | 539,00 |
| 15.03.2024 | 81,62 | 82,08 | 79,67 | 81,42 | -0,37% | 577,00 |
| 14.03.2024 | 83,02 | 83,58 | 80,99 | 81,72 | -1,26% | 29,00 |
| 13.03.2024 | 84,31 | 84,70 | 82,18 | 82,76 | -1,76% | 176,00 |
| 12.03.2024 | 83,17 | 84,42 | 82,48 | 84,24 | 1,62% | 291,00 |
| 11.03.2024 | 81,44 | 83,18 | 80,20 | 82,90 | 1,88% | 707,00 |
| 08.03.2024 | 85,46 | 85,90 | 81,32 | 81,37 | -4,53% | 1.620,00 |
| 07.03.2024 | 80,37 | 86,11 | 80,23 | 85,23 | 5,86% | 1.504,00 |
| 06.03.2024 | 79,09 | 81,22 | 79,02 | 80,51 | 2,11% | 171,00 |
| 05.03.2024 | 80,02 | 80,24 | 78,26 | 78,85 | -1,52% | 549,00 |
| 04.03.2024 | 79,85 | 81,17 | 79,56 | 80,07 | -0,30% | 718,00 |
| 01.03.2024 | 78,06 | 81,04 | 77,52 | 80,31 | 3,11% | 272,00 |
| 29.02.2024 | 75,77 | 77,95 | 75,44 | 77,89 | 2,66% | 354,00 |
| 28.02.2024 | 76,50 | 76,78 | 74,81 | 75,87 | -0,84% | 311,00 |
| 27.02.2024 | 76,25 | 77,65 | 76,04 | 76,51 | 0,21% | 303,00 |
| 26.02.2024 | 76,34 | 77,39 | 75,80 | 76,35 | -0,40% | 855,00 |
| 23.02.2024 | 77,44 | 77,98 | 76,14 | 76,66 | -1,17% | 222,00 |
| 22.02.2024 | 77,52 | 78,98 | 76,03 | 77,57 | 0,56% | 355,00 |
| 21.02.2024 | 76,06 | 77,14 | 75,22 | 77,14 | 1,17% | 235,00 |
| 20.02.2024 | 75,16 | 76,50 | 74,18 | 76,25 | 0,77% | 5.365,00 |
| 19.02.2024 | 75,85 | 76,14 | 75,58 | 75,67 | -0,08% | 236,00 |
| 16.02.2024 | 76,87 | 77,32 | 75,46 | 75,73 | -1,17% | 544,00 |
| 15.02.2024 | 75,18 | 76,97 | 74,75 | 76,63 | 2,05% | 1.223,00 |
| 14.02.2024 | 75,39 | 76,50 | 74,58 | 75,09 | -0,24% | 472,00 |
| 13.02.2024 | 77,40 | 77,80 | 74,69 | 75,27 | -3,44% | 852,00 |
| 12.02.2024 | 78,90 | 79,96 | 77,91 | 77,95 | -1,59% | 2.875,00 |
| 09.02.2024 | 78,29 | 79,74 | 78,29 | 79,21 | 1,20% | 656,00 |
| 08.02.2024 | 77,50 | 79,12 | 77,08 | 78,27 | 1,22% | 1.087,00 |
| 07.02.2024 | 77,55 | 78,06 | 76,50 | 77,33 | -0,08% | 524,00 |
| 06.02.2024 | 79,65 | 80,50 | 77,19 | 77,39 | -2,76% | 1.970,00 |
| 05.02.2024 | 77,58 | 80,44 | 77,58 | 79,59 | 1,95% | 245,00 |
| 02.02.2024 | 77,39 | 78,98 | 75,09 | 78,07 | -0,85% | 1.651,00 |
| 01.02.2024 | 79,05 | 79,80 | 77,62 | 78,74 | -0,14% | 289,00 |
| 31.01.2024 | 78,77 | 79,98 | 77,68 | 78,85 | -0,55% | 554,00 |
| 30.01.2024 | 80,43 | 80,56 | 78,86 | 79,29 | -1,38% | 510,00 |
| 29.01.2024 | 80,27 | 80,70 | 79,14 | 80,40 | 0,42% | 1.484,00 |
| 26.01.2024 | 81,36 | 82,02 | 79,85 | 80,06 | -3,19% | 332,00 |
| 25.01.2024 | 83,20 | 84,91 | 82,10 | 82,70 | -0,62% | 1.277,00 |
| 24.01.2024 | 83,26 | 84,98 | 82,67 | 83,22 | -1,86% | 703,00 |
| 23.01.2024 | 83,25 | 84,96 | 83,04 | 84,80 | 1,64% | 155,00 |
| 22.01.2024 | 82,80 | 83,71 | 82,20 | 83,43 | 1,63% | 338,00 |
| 19.01.2024 | 79,45 | 82,56 | 79,28 | 82,09 | 3,45% | 483,00 |
| 18.01.2024 | 77,64 | 79,68 | 77,58 | 79,35 | 3,50% | 134,00 |
| 17.01.2024 | 77,85 | 78,04 | 75,25 | 76,67 | -2,09% | 232,00 |
| 16.01.2024 | 77,83 | 79,00 | 77,53 | 78,31 | 0,42% | 266,00 |
| 15.01.2024 | 78,07 | 78,40 | 77,66 | 77,98 | -0,06% | 63,00 |
| 12.01.2024 | 78,06 | 78,61 | 77,44 | 78,03 | -0,20% | 36,00 |
| 11.01.2024 | 78,07 | 78,48 | 76,68 | 78,19 | 0,39% | 1.781,00 |
| 10.01.2024 | 78,02 | 78,62 | 76,96 | 77,89 | -0,23% | 2.103,00 |
| 09.01.2024 | 75,51 | 79,24 | 74,40 | 78,07 | -0,15% | 3.266,00 |
| 08.01.2024 | 76,63 | 78,30 | 76,22 | 78,19 | 1,93% | 434,00 |
| 05.01.2024 | 76,17 | 77,16 | 75,69 | 76,71 | 0,60% | 130,00 |
| 04.01.2024 | 77,50 | 77,78 | 73,45 | 76,25 | -1,55% | 4.674,00 |
| 03.01.2024 | 78,93 | 79,01 | 76,94 | 77,45 | -2,10% | 528,00 |
| 02.01.2024 | 81,77 | 82,20 | 78,39 | 79,11 | -3,67% | 269,00 |
| 29.12.2023 | 82,12 | 82,48 | 81,84 | 82,12 | 0,04% | 111,00 |
| 28.12.2023 | 82,18 | 82,62 | 81,80 | 82,09 | 0,18% | 173,00 |
| 27.12.2023 | 82,80 | 83,04 | 81,65 | 81,94 | 0,12% | 80,00 |
| 22.12.2023 | 81,52 | 82,81 | 81,12 | 81,84 | 0,16% | 688,00 |
| 21.12.2023 | 81,27 | 82,26 | 80,69 | 81,71 | 0,83% | 793,00 |
| 20.12.2023 | 83,48 | 83,52 | 80,84 | 81,04 | -2,51% | 458,00 |
| 19.12.2023 | 83,48 | 83,95 | 83,00 | 83,13 | -0,60% | 106,00 |
| 18.12.2023 | 84,90 | 84,90 | 83,18 | 83,63 | -1,19% | 609,00 |
| 15.12.2023 | 84,67 | 86,25 | 84,46 | 84,64 | 0,02% | 630,00 |
| 14.12.2023 | 82,96 | 84,78 | 82,06 | 84,62 | 2,59% | 694,00 |
| 13.12.2023 | 82,81 | 83,45 | 81,45 | 82,48 | -0,11% | 185,00 |
| 12.12.2023 | 82,64 | 83,12 | 81,69 | 82,57 | -0,02% | 129,00 |
| 11.12.2023 | 79,79 | 83,14 | 79,75 | 82,59 | 3,25% | 1.156,00 |
| 08.12.2023 | 79,45 | 80,54 | 79,25 | 79,99 | 0,60% | 553,00 |
| 07.12.2023 | 77,60 | 79,94 | 76,92 | 79,51 | 2,36% | 1.316,00 |
| 06.12.2023 | 77,68 | 78,98 | 77,42 | 77,68 | 0,43% | 803,00 |